Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.42 | 14.57 | 14.38 | 14.41 | 1,195,214 | +0.00(+0.00%) |
Apr 29, 2008 | 14.52 | 14.53 | 14.32 | 14.41 | 1,871,118 | -0.11(-0.76%) |
Apr 28, 2008 | 14.41 | 14.63 | 14.41 | 14.53 | 2,307,209 | +0.03(+0.21%) |
Apr 25, 2008 | 14.43 | 14.51 | 14.42 | 14.50 | 1,794,748 | +0.08(+0.53%) |
Apr 24, 2008 | 14.40 | 14.49 | 14.22 | 14.42 | 1,395,623 | -0.03(-0.18%) |
Apr 23, 2008 | 14.40 | 14.50 | 14.28 | 14.45 | 1,403,824 | +0.15(+1.04%) |
Apr 22, 2008 | 14.40 | 14.44 | 14.21 | 14.30 | 1,705,473 | -0.13(-0.90%) |
Apr 21, 2008 | 14.40 | 14.43 | 14.32 | 14.43 | 902,420 | -0.07(-0.47%) |
Apr 18, 2008 | 14.45 | 14.61 | 14.36 | 14.50 | 2,059,853 | +0.20(+1.39%) |
Apr 17, 2008 | 14.12 | 14.32 | 14.12 | 14.30 | 1,186,765 | -0.01(-0.05%) |
Apr 16, 2008 | 14.21 | 14.30 | 14.17 | 14.30 | 1,296,777 | +0.14(+0.97%) |
Apr 15, 2008 | 14.18 | 14.32 | 14.11 | 14.17 | 1,261,299 | +0.02(+0.11%) |
Apr 14, 2008 | 14.11 | 14.19 | 14.09 | 14.15 | 1,117,579 | +0.05(+0.38%) |
Apr 11, 2008 | 14.09 | 14.18 | 14.04 | 14.10 | 1,256,913 | -0.09(-0.62%) |
Apr 10, 2008 | 14.32 | 14.32 | 14.12 | 14.19 | 1,902,742 | -0.23(-1.59%) |
Apr 09, 2008 | 14.43 | 14.45 | 14.33 | 14.41 | 2,110,633 | +0.01(+0.08%) |
Apr 08, 2008 | 14.36 | 14.42 | 14.29 | 14.40 | 1,427,510 | -0.03(-0.19%) |
Apr 07, 2008 | 14.49 | 14.49 | 14.34 | 14.43 | 1,523,840 | +0.02(+0.11%) |
Apr 04, 2008 | 14.40 | 14.47 | 14.34 | 14.41 | 931,709 | +0.02(+0.13%) |
Apr 03, 2008 | 14.31 | 14.44 | 14.29 | 14.40 | 1,135,573 | +0.06(+0.40%) |
Apr 02, 2008 | 14.50 | 14.50 | 14.28 | 14.34 | 2,005,793 | -0.09(-0.63%) |
Apr 01, 2008 | 14.18 | 14.44 | 14.16 | 14.43 | 2,295,528 | +0.33(+2.33%) |
Mar 31, 2008 | 14.00 | 14.16 | 13.92 | 14.10 | 2,310,361 | +0.04(+0.27%) |
Mar 28, 2008 | 14.32 | 14.32 | 13.83 | 14.06 | 2,879,272 | -0.37(-2.56%) |
Mar 27, 2008 | 14.12 | 14.75 | 14.03 | 14.43 | 4,422,635 | +0.66(+4.79%) |
Mar 26, 2008 | 13.82 | 13.90 | 13.73 | 13.77 | 840,436 | -0.06(-0.44%) |
Mar 25, 2008 | 13.84 | 13.98 | 13.80 | 13.84 | 1,350,899 | +0.00(+0.00%) |
Mar 24, 2008 | 13.84 | 13.97 | 13.64 | 13.84 | 2,230,693 | +0.03(+0.22%) |
Mar 21, 2008 | 13.63 | 13.94 | 13.63 | 13.80 | 3,101,076 | +0.00(+0.00%) |
Mar 20, 2008 | 13.63 | 13.94 | 13.63 | 13.80 | 3,101,076 | +0.14(+1.01%) |
Mar 19, 2008 | 13.66 | 13.95 | 13.61 | 13.67 | 1,574,782 | +0.06(+0.45%) |
Mar 18, 2008 | 13.38 | 13.61 | 13.30 | 13.61 | 2,068,792 | +0.43(+3.30%) |
Mar 17, 2008 | 13.05 | 13.26 | 13.05 | 13.17 | 2,365,020 | -0.09(-0.69%) |
Mar 14, 2008 | 13.61 | 13.73 | 13.12 | 13.26 | 2,374,377 | -0.31(-2.30%) |
Mar 13, 2008 | 13.46 | 13.72 | 13.45 | 13.58 | 2,225,458 | +0.00(+0.00%) |
Mar 12, 2008 | 13.69 | 13.87 | 13.58 | 13.58 | 2,173,551 | -0.14(-1.00%) |
Mar 11, 2008 | 13.64 | 13.71 | 13.39 | 13.71 | 2,212,424 | +0.40(+2.98%) |
Mar 10, 2008 | 13.23 | 13.49 | 13.11 | 13.32 | 1,412,244 | +0.13(+0.95%) |
Mar 07, 2008 | 13.15 | 13.39 | 13.13 | 13.19 | 1,597,058 | -0.01(-0.09%) |
Mar 06, 2008 | 13.28 | 13.32 | 13.20 | 13.20 | 1,234,480 | -0.11(-0.86%) |
Mar 05, 2008 | 13.42 | 13.45 | 13.25 | 13.32 | 1,060,824 | -0.00(-0.03%) |
Mar 04, 2008 | 13.21 | 13.35 | 13.21 | 13.32 | 1,164,785 | -0.05(-0.37%) |
Mar 03, 2008 | 13.14 | 13.37 | 13.11 | 13.37 | 1,122,271 | +0.23(+1.74%) |
Feb 29, 2008 | 13.23 | 13.49 | 13.11 | 13.14 | 1,717,881 | -0.28(-2.10%) |
Feb 28, 2008 | 13.44 | 13.50 | 13.38 | 13.42 | 862,237 | -0.12(-0.87%) |
Feb 27, 2008 | 13.61 | 13.63 | 13.50 | 13.54 | 1,151,397 | -0.05(-0.39%) |
Feb 26, 2008 | 13.63 | 13.73 | 13.55 | 13.59 | 1,057,770 | -0.08(-0.56%) |
Feb 25, 2008 | 13.68 | 13.70 | 13.52 | 13.67 | 1,205,664 | +0.09(+0.65%) |
Feb 22, 2008 | 13.49 | 13.59 | 13.36 | 13.58 | 1,429,720 | +0.16(+1.19%) |
Feb 21, 2008 | 13.59 | 13.68 | 13.36 | 13.42 | 1,376,399 | -0.16(-1.21%) |
Feb 20, 2008 | 13.35 | 13.59 | 13.26 | 13.59 | 1,540,361 | +0.14(+1.08%) |
Feb 19, 2008 | 13.56 | 13.56 | 13.35 | 13.44 | 2,121,221 | +0.01(+0.06%) |
Feb 18, 2008 | 13.09 | 13.43 | 13.09 | 13.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.09 | 13.43 | 13.09 | 13.43 | 1,566,700 | +0.28(+2.12%) |
Feb 14, 2008 | 13.29 | 13.44 | 13.08 | 13.16 | 1,176,302 | -0.24(-1.79%) |
Feb 13, 2008 | 13.49 | 13.49 | 13.34 | 13.40 | 2,179,292 | +0.02(+0.14%) |
Feb 12, 2008 | 13.21 | 13.39 | 13.17 | 13.38 | 1,779,900 | +0.26(+1.98%) |
Feb 11, 2008 | 12.71 | 13.12 | 12.71 | 13.12 | 1,804,144 | +0.32(+2.50%) |
Feb 08, 2008 | 12.87 | 12.90 | 12.78 | 12.80 | 2,018,041 | -0.09(-0.71%) |
Feb 07, 2008 | 12.95 | 13.11 | 12.80 | 12.89 | 2,445,933 | -0.12(-0.94%) |
Feb 06, 2008 | 12.86 | 13.03 | 12.76 | 13.01 | 2,744,077 | +0.21(+1.67%) |
Feb 05, 2008 | 13.00 | 13.03 | 12.70 | 12.80 | 2,066,488 | -0.24(-1.84%) |
Feb 04, 2008 | 13.16 | 13.16 | 13.02 | 13.04 | 1,316,140 | -0.11(-0.81%) |